Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1989
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 1989-12-29 | $4.54 | $4.54 | 34,500 |
| 1989-12-28 | $4.58 | $4.58 | 39,900 |
| 1989-12-27 | $4.58 | $4.58 | 22,800 |
| 1989-12-26 | $4.50 | $4.50 | 5,400 |
| 1989-12-22 | $4.50 | $4.50 | 3,000 |
| 1989-12-21 | $4.50 | $4.50 | 8,400 |
| 1989-12-20 | $4.54 | $4.54 | 3,600 |
| 1989-12-19 | $4.54 | $4.54 | 17,400 |
| 1989-12-18 | $4.58 | $4.58 | 31,200 |
| 1989-12-15 | $4.71 | $4.71 | 2,400 |
| 1989-12-14 | $4.63 | $4.63 | 6,600 |
| 1989-12-13 | $4.67 | $4.67 | 18,900 |
| 1989-12-12 | $4.71 | $4.71 | 7,200 |
| 1989-12-11 | $4.67 | $4.67 | 8,700 |
| 1989-12-08 | $4.67 | $4.67 | 3,900 |
| 1989-12-07 | $4.71 | $4.71 | 18,900 |
| 1989-12-06 | $4.67 | $4.67 | 600 |
| 1989-12-05 | $4.67 | $4.67 | 3,300 |
| 1989-12-04 | $4.63 | $4.63 | 25,800 |
| 1989-12-01 | $4.63 | $4.63 | 27,000 |
| 1989-11-30 | $4.58 | $4.58 | 18,000 |
| 1989-11-29 | $4.54 | $4.54 | 8,700 |
| 1989-11-28 | $4.50 | $4.50 | 6,000 |
| 1989-11-27 | $4.50 | $4.50 | 17,100 |
| 1989-11-24 | $4.42 | $4.42 | 900 |
| 1989-11-22 | $4.42 | $4.42 | 6,300 |
| 1989-11-21 | $4.25 | $4.25 | 5,700 |
| 1989-11-20 | $4.29 | $4.29 | 3,600 |
| 1989-11-17 | $4.38 | $4.38 | 13,800 |
| 1989-11-16 | $4.29 | $4.29 | 16,800 |
| 1989-11-15 | $4.42 | $4.42 | 19,500 |
| 1989-11-14 | $4.54 | $4.54 | 1,800 |
| 1989-11-13 | $4.67 | $4.67 | 0 |
| 1989-11-10 | $4.54 | $4.54 | 2,100 |
| 1989-11-09 | $4.54 | $4.54 | 27,900 |
| 1989-11-08 | $4.54 | $4.54 | 4,200 |
| 1989-11-07 | $4.54 | $4.54 | 63,300 |
| 1989-11-06 | $4.54 | $4.54 | 900 |
| 1989-11-03 | $4.58 | $4.58 | 2,400 |
| 1989-11-02 | $4.58 | $4.58 | 0 |
| 1989-11-01 | $4.58 | $4.58 | 1,800 |
| 1989-10-31 | $4.67 | $4.67 | 59,100 |
| 1989-10-30 | $4.63 | $4.63 | 40,500 |
| 1989-10-27 | $4.67 | $4.67 | 60,600 |
| 1989-10-26 | $4.50 | $4.50 | 76,200 |
| 1989-10-25 | $4.75 | $4.75 | 32,400 |
| 1989-10-24 | $4.71 | $4.71 | 13,200 |
| 1989-10-23 | $4.88 | $4.88 | 87,000 |
| 1989-10-20 | $4.96 | $4.96 | 81,900 |
| 1989-10-19 | $4.79 | $4.79 | 12,900 |
| 1989-10-18 | $4.71 | $4.71 | 2,100 |
| 1989-10-17 | $4.71 | $4.71 | 22,200 |
| 1989-10-16 | $4.67 | $4.67 | 72,600 |
| 1989-10-13 | $4.83 | $4.83 | 20,700 |
| 1989-10-12 | $5.13 | $5.13 | 9,900 |
| 1989-10-11 | $5.08 | $5.08 | 14,400 |
| 1989-10-10 | $5.13 | $5.13 | 18,600 |
| 1989-10-09 | $5.17 | $5.17 | 6,000 |
| 1989-10-06 | $5.08 | $5.08 | 4,200 |
| 1989-10-05 | $5.13 | $5.13 | 1,200 |
| 1989-10-04 | $5.08 | $5.08 | 18,300 |
| 1989-10-03 | $5.13 | $5.13 | 600 |
| 1989-10-02 | $5.13 | $5.13 | 17,700 |
| 1989-09-29 | $5.00 | $5.00 | 9,900 |
| 1989-09-28 | $5.00 | $5.00 | 1,800 |
| 1989-09-27 | $5.04 | $5.04 | 7,200 |
| 1989-09-26 | $5.00 | $5.00 | 5,700 |
| 1989-09-25 | $5.00 | $5.00 | 60,000 |
| 1989-09-22 | $5.04 | $5.04 | 65,400 |
| 1989-09-21 | $5.13 | $5.13 | 0 |
| 1989-09-20 | $5.13 | $5.13 | 22,500 |
| 1989-09-19 | $5.13 | $5.13 | 3,000 |
| 1989-09-18 | $5.17 | $5.17 | 19,200 |
| 1989-09-15 | $5.17 | $5.17 | 11,400 |
| 1989-09-14 | $5.21 | $5.21 | 34,800 |
| 1989-09-13 | $5.29 | $5.29 | 9,000 |
| 1989-09-12 | $5.33 | $5.33 | 19,800 |
| 1989-09-11 | $5.29 | $5.29 | 21,900 |
| 1989-09-08 | $5.25 | $5.25 | 17,700 |
| 1989-09-07 | $5.21 | $5.21 | 59,700 |
| 1989-09-06 | $5.17 | $5.17 | 6,600 |
| 1989-09-05 | $5.13 | $5.13 | 12,300 |
| 1989-09-01 | $5.04 | $5.04 | 16,800 |
| 1989-08-31 | $5.04 | $5.04 | 6,300 |
| 1989-08-30 | $5.08 | $5.08 | 5,100 |
| 1989-08-29 | $5.13 | $5.13 | 52,800 |
| 1989-08-28 | $5.21 | $5.21 | 4,800 |
| 1989-08-25 | $5.29 | $5.29 | 15,000 |
| 1989-08-24 | $5.21 | $5.21 | 103,200 |
| 1989-08-23 | $5.13 | $5.13 | 7,200 |
| 1989-08-22 | $5.21 | $5.21 | 169,800 |
| 1989-08-21 | $5.38 | $5.38 | 30,900 |
| 1989-08-18 | $5.50 | $5.50 | 30,000 |
| 1989-08-17 | $5.46 | $5.46 | 23,400 |
| 1989-08-16 | $5.46 | $5.46 | 82,800 |
| 1989-08-15 | $5.58 | $5.58 | 425,700 |
| 1989-08-14 | $5.25 | $5.25 | 260,100 |
| 1989-08-11 | $4.83 | $4.83 | 17,700 |
| 1989-08-10 | $4.92 | $4.92 | 93,600 |
| 1989-08-09 | $5.17 | $5.17 | 9,600 |
| 1989-08-08 | $5.17 | $5.17 | 12,900 |
| 1989-08-07 | $5.21 | $5.21 | 11,700 |
| 1989-08-04 | $5.21 | $5.21 | 1,500 |
| 1989-08-03 | $5.21 | $5.21 | 600 |
| 1989-08-02 | $5.21 | $5.21 | 4,500 |
| 1989-08-01 | $5.33 | $5.33 | 6,900 |
| 1989-07-31 | $5.38 | $5.38 | 10,500 |
| 1989-07-28 | $5.38 | $5.38 | 1,500 |
| 1989-07-27 | $5.46 | $5.46 | 108,300 |
| 1989-07-26 | $5.46 | $5.46 | 13,200 |
| 1989-07-25 | $5.54 | $5.54 | 3,000 |
| 1989-07-24 | $5.50 | $5.50 | 7,500 |
| 1989-07-21 | $5.58 | $5.58 | 7,800 |
| 1989-07-20 | $5.58 | $5.58 | 3,900 |
| 1989-07-19 | $5.54 | $5.54 | 7,800 |
| 1989-07-18 | $5.46 | $5.46 | 77,100 |
| 1989-07-17 | $5.29 | $5.29 | 12,600 |
| 1989-07-14 | $5.21 | $5.21 | 10,800 |
| 1989-07-13 | $5.17 | $5.17 | 6,000 |
| 1989-07-12 | $5.29 | $5.29 | 5,100 |
| 1989-07-11 | $5.33 | $5.33 | 3,000 |
| 1989-07-10 | $5.29 | $5.29 | 18,600 |
| 1989-07-07 | $5.38 | $5.38 | 1,800 |
| 1989-07-06 | $5.42 | $5.42 | 17,700 |
| 1989-07-05 | $5.33 | $5.33 | 2,400 |
| 1989-07-03 | $5.38 | $5.38 | 1,800 |
| 1989-06-30 | $5.42 | $5.42 | 56,100 |
| 1989-06-29 | $5.46 | $5.46 | 2,700 |
| 1989-06-28 | $5.50 | $5.50 | 3,000 |
| 1989-06-27 | $5.54 | $5.54 | 8,700 |
| 1989-06-26 | $5.54 | $5.54 | 8,100 |
| 1989-06-23 | $5.63 | $5.63 | 2,400 |
| 1989-06-22 | $5.58 | $5.58 | 14,100 |
| 1989-06-21 | $5.67 | $5.67 | 11,700 |
| 1989-06-20 | $5.58 | $5.58 | 5,400 |
| 1989-06-19 | $5.54 | $5.54 | 3,000 |
| 1989-06-16 | $5.54 | $5.54 | 16,200 |
| 1989-06-15 | $5.63 | $5.63 | 9,300 |
| 1989-06-14 | $5.67 | $5.67 | 300 |
| 1989-06-13 | $5.67 | $5.67 | 0 |
| 1989-06-12 | $5.67 | $5.67 | 1,200 |
| 1989-06-09 | $5.67 | $5.67 | 1,200 |
| 1989-06-08 | $5.71 | $5.71 | 8,100 |
| 1989-06-07 | $5.71 | $5.71 | 12,000 |
| 1989-06-06 | $5.83 | $5.83 | 5,400 |
| 1989-06-05 | $5.92 | $5.92 | 194,700 |
| 1989-06-02 | $6.17 | $6.17 | 18,900 |
| 1989-06-01 | $6.17 | $6.17 | 131,100 |
| 1989-05-31 | $6.25 | $6.25 | 285,000 |
| 1989-05-30 | $6.33 | $6.33 | 122,700 |
| 1989-05-26 | $6.25 | $6.25 | 33,600 |
| 1989-05-25 | $6.04 | $6.04 | 21,900 |
| 1989-05-24 | $6.08 | $6.08 | 14,400 |
| 1989-05-23 | $6.04 | $6.04 | 15,900 |
| 1989-05-22 | $5.96 | $5.96 | 6,600 |
| 1989-05-19 | $5.88 | $5.88 | 11,700 |
| 1989-05-18 | $6.00 | $6.00 | 69,600 |
| 1989-05-17 | $5.75 | $5.75 | 1,800 |
| 1989-05-16 | $5.71 | $5.71 | 4,500 |
| 1989-05-15 | $5.71 | $5.71 | 7,500 |
| 1989-05-12 | $5.67 | $5.67 | 45,600 |
| 1989-05-11 | $5.67 | $5.67 | 15,600 |
| 1989-05-10 | $5.79 | $5.79 | 32,400 |
| 1989-05-09 | $5.83 | $5.83 | 27,000 |
| 1989-05-08 | $5.83 | $5.83 | 23,400 |
| 1989-05-05 | $5.88 | $5.88 | 18,300 |
| 1989-05-04 | $5.83 | $5.83 | 51,000 |
| 1989-05-03 | $5.75 | $5.75 | 81,000 |
| 1989-05-02 | $5.58 | $5.58 | 83,100 |
| 1989-05-01 | $5.33 | $5.33 | 15,900 |
| 1989-04-28 | $5.38 | $5.38 | 15,000 |
| 1989-04-27 | $5.46 | $5.46 | 33,000 |
| 1989-04-26 | $5.38 | $5.38 | 27,600 |
| 1989-04-25 | $5.33 | $5.33 | 33,600 |
| 1989-04-24 | $5.33 | $5.33 | 20,100 |
| 1989-04-21 | $5.33 | $5.33 | 44,400 |
| 1989-04-20 | $5.33 | $5.33 | 7,500 |
| 1989-04-19 | $5.38 | $5.38 | 3,000 |
| 1989-04-18 | $5.33 | $5.33 | 12,600 |
| 1989-04-17 | $5.33 | $5.33 | 7,500 |
| 1989-04-14 | $5.42 | $5.42 | 2,400 |
| 1989-04-13 | $5.42 | $5.42 | 5,700 |
| 1989-04-12 | $5.42 | $5.42 | 4,200 |
| 1989-04-11 | $5.42 | $5.42 | 16,200 |
| 1989-04-10 | $5.33 | $5.33 | 28,800 |
| 1989-04-07 | $5.33 | $5.33 | 30,600 |
| 1989-04-06 | $5.17 | $5.17 | 15,600 |
| 1989-04-05 | $5.21 | $5.21 | 48,900 |
| 1989-04-04 | $5.25 | $5.25 | 3,900 |
| 1989-04-03 | $5.33 | $5.33 | 7,800 |
| 1989-03-31 | $5.33 | $5.33 | 6,600 |
| 1989-03-30 | $5.29 | $5.29 | 31,500 |
| 1989-03-29 | $5.29 | $5.29 | 17,400 |
| 1989-03-28 | $5.38 | $5.38 | 23,700 |
| 1989-03-27 | $5.38 | $5.38 | 18,300 |
| 1989-03-23 | $5.38 | $5.38 | 15,300 |
| 1989-03-22 | $5.42 | $5.42 | 28,500 |
| 1989-03-21 | $5.50 | $5.50 | 14,700 |
| 1989-03-20 | $5.54 | $5.54 | 7,200 |
| 1989-03-17 | $5.58 | $5.58 | 17,700 |
| 1989-03-16 | $5.75 | $5.75 | 20,700 |
| 1989-03-15 | $5.67 | $5.67 | 91,800 |
| 1989-03-14 | $5.58 | $5.58 | 2,100 |
| 1989-03-13 | $5.58 | $5.58 | 6,000 |
| 1989-03-10 | $5.54 | $5.54 | 4,200 |
| 1989-03-09 | $5.58 | $5.58 | 16,500 |
| 1989-03-08 | $5.75 | $5.75 | 24,900 |
| 1989-03-07 | $5.92 | $5.92 | 4,800 |
| 1989-03-06 | $6.00 | $6.00 | 16,500 |
| 1989-03-03 | $5.96 | $5.96 | 26,100 |
| 1989-03-02 | $6.13 | $6.13 | 24,600 |
| 1989-03-01 | $6.21 | $6.21 | 10,800 |
| 1989-02-28 | $6.25 | $6.25 | 68,100 |
| 1989-02-27 | $6.17 | $6.17 | 22,500 |
| 1989-02-24 | $6.17 | $6.17 | 24,900 |
| 1989-02-23 | $6.08 | $6.08 | 24,900 |
| 1989-02-22 | $6.17 | $6.17 | 36,600 |
| 1989-02-21 | $6.17 | $6.17 | 15,900 |
| 1989-02-17 | $6.17 | $6.17 | 102,600 |
| 1989-02-16 | $6.17 | $6.17 | 8,700 |
| 1989-02-15 | $6.17 | $6.17 | 1,200 |
| 1989-02-14 | $6.21 | $6.21 | 12,000 |
| 1989-02-13 | $6.17 | $6.17 | 29,700 |
| 1989-02-10 | $6.21 | $6.21 | 28,200 |
| 1989-02-09 | $6.21 | $6.21 | 48,000 |
| 1989-02-08 | $6.13 | $6.13 | 26,400 |
| 1989-02-07 | $6.08 | $6.08 | 9,000 |
| 1989-02-06 | $6.00 | $6.00 | 5,400 |
| 1989-02-03 | $6.00 | $6.00 | 24,000 |
| 1989-02-02 | $6.04 | $6.04 | 21,000 |
| 1989-02-01 | $5.92 | $5.92 | 35,700 |
| 1989-01-31 | $5.83 | $5.83 | 2,100 |
| 1989-01-30 | $5.83 | $5.83 | 15,300 |
| 1989-01-27 | $5.79 | $5.79 | 71,100 |
| 1989-01-26 | $5.83 | $5.83 | 46,500 |
| 1989-01-25 | $5.88 | $5.88 | 13,500 |
| 1989-01-24 | $5.75 | $5.75 | 41,100 |
| 1989-01-23 | $5.75 | $5.75 | 45,300 |
| 1989-01-20 | $5.75 | $5.75 | 31,800 |
| 1989-01-19 | $5.71 | $5.71 | 7,200 |
| 1989-01-18 | $5.75 | $5.75 | 37,200 |
| 1989-01-17 | $5.71 | $5.71 | 2,100 |
| 1989-01-16 | $5.71 | $5.71 | 19,800 |
| 1989-01-13 | $5.67 | $5.67 | 6,600 |
| 1989-01-12 | $5.71 | $5.71 | 87,000 |
| 1989-01-11 | $5.63 | $5.63 | 8,700 |
| 1989-01-10 | $5.71 | $5.71 | 4,500 |
| 1989-01-09 | $5.67 | $5.67 | 22,500 |
| 1989-01-06 | $5.75 | $5.75 | 128,100 |
| 1989-01-05 | $5.58 | $5.58 | 108,900 |
| 1989-01-04 | $5.46 | $5.46 | 2,700 |
| 1989-01-03 | $5.33 | $5.33 | 26,100 |